Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnooc Ltd (NY: CEO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 58.00 58.22 56.81 57.21 128,500 -0.19(-0.33%)
Feb 25, 2005 56.65 57.72 56.59 57.40 92,700 +1.40(+2.50%)
Feb 24, 2005 55.41 56.07 55.35 56.00 105,000 +0.84(+1.52%)
Feb 23, 2005 55.20 55.31 54.96 55.16 50,000 +0.21(+0.38%)
Feb 22, 2005 55.45 55.74 54.86 54.95 84,300 -0.09(-0.16%)
Feb 18, 2005 54.65 55.15 54.65 55.04 68,700 +0.93(+1.72%)
Feb 17, 2005 54.02 54.55 54.01 54.11 91,900 +0.34(+0.63%)
Feb 16, 2005 53.40 53.84 53.31 53.77 155,400 +0.04(+0.07%)
Feb 15, 2005 53.65 54.30 53.65 53.73 126,700 +0.72(+1.36%)
Feb 14, 2005 52.55 53.11 52.55 53.01 100,400 +1.03(+1.98%)
Feb 11, 2005 51.73 52.34 51.60 51.98 124,500 +0.34(+0.66%)
Feb 10, 2005 51.33 52.07 51.20 51.64 127,000 +0.37(+0.72%)
Feb 09, 2005 51.33 51.59 51.03 51.27 137,600 +0.05(+0.10%)
Feb 08, 2005 50.95 51.43 50.84 51.22 106,900 +0.52(+1.03%)
Feb 07, 2005 50.23 51.07 50.19 50.70 229,400 +0.87(+1.75%)
Feb 04, 2005 49.25 49.90 49.20 49.83 269,900 +0.00(+0.00%)
Feb 03, 2005 50.40 50.50 49.81 49.83 619,800 -2.36(-4.52%)
Feb 02, 2005 52.80 52.80 52.12 52.19 296,700 -0.45(-0.85%)
Feb 01, 2005 52.75 52.90 52.54 52.64 168,200 -0.90(-1.68%)
Jan 31, 2005 53.03 53.59 53.03 53.54 125,100 +0.81(+1.54%)
Jan 28, 2005 53.30 53.44 52.71 52.73 159,300 +0.14(+0.27%)
Jan 27, 2005 52.71 52.92 52.56 52.59 148,100 -0.37(-0.70%)
Jan 26, 2005 52.95 53.20 52.76 52.96 102,200 -0.07(-0.13%)
Jan 25, 2005 53.00 53.39 52.61 53.03 85,400 +0.55(+1.05%)
Jan 24, 2005 52.40 52.98 52.30 52.48 72,900 +0.18(+0.34%)
Jan 21, 2005 51.55 52.50 51.55 52.30 87,400 +0.50(+0.97%)
Jan 20, 2005 52.13 52.13 51.63 51.80 77,700 -0.03(-0.06%)
Jan 19, 2005 52.25 52.35 51.75 51.83 141,100 -0.57(-1.09%)
Jan 18, 2005 51.75 52.60 51.62 52.40 137,200 +1.30(+2.54%)
Jan 14, 2005 50.40 51.15 50.18 51.10 122,500 +1.60(+3.23%)
Jan 13, 2005 49.75 49.89 49.25 49.50 190,800 -0.62(-1.24%)
Jan 12, 2005 49.59 50.20 49.59 50.12 142,800 +0.53(+1.07%)
Jan 11, 2005 49.45 49.87 49.45 49.59 125,500 -0.74(-1.47%)
Jan 10, 2005 49.50 50.54 49.50 50.33 212,100 -0.63(-1.24%)
Jan 07, 2005 50.90 51.43 50.88 50.96 102,700 -0.89(-1.72%)
Jan 06, 2005 51.49 52.22 51.14 51.85 187,500 +0.54(+1.05%)
Jan 05, 2005 51.70 52.02 51.25 51.31 68,700 -0.74(-1.42%)
Jan 04, 2005 52.15 52.40 51.67 52.05 122,600 -1.05(-1.98%)
Jan 03, 2005 53.90 53.90 53.00 53.10 73,500 -1.09(-2.01%)
Dec 31, 2004 54.18 54.41 54.15 54.19 52,900 +0.04(+0.07%)
Dec 30, 2004 54.40 54.63 54.11 54.15 82,100 -1.05(-1.90%)
Dec 29, 2004 54.66 55.30 54.66 55.20 88,300 +0.92(+1.69%)
Dec 28, 2004 53.90 54.50 53.90 54.28 54,000 -0.27(-0.49%)
Dec 27, 2004 54.67 54.84 54.50 54.55 68,800 -1.00(-1.80%)
Dec 23, 2004 54.94 55.83 54.94 55.55 45,500 -0.15(-0.27%)
Dec 22, 2004 55.97 55.97 55.20 55.70 61,600 -0.15(-0.27%)
Dec 21, 2004 56.15 56.35 55.85 55.85 103,500 -0.37(-0.66%)
Dec 20, 2004 55.77 56.28 55.63 56.22 68,100 +1.22(+2.22%)
Dec 17, 2004 54.90 55.04 54.75 55.00 63,800 +0.80(+1.48%)
Dec 16, 2004 54.75 54.85 54.10 54.20 57,200 -0.83(-1.51%)
Dec 15, 2004 54.88 55.12 54.38 55.03 118,200 +1.48(+2.76%)
Dec 14, 2004 53.85 53.90 53.31 53.55 54,500 +0.23(+0.43%)
Dec 13, 2004 52.85 53.38 52.85 53.32 70,900 +0.72(+1.37%)
Dec 10, 2004 52.70 53.00 52.60 52.60 33,900 -0.45(-0.85%)
Dec 09, 2004 52.40 53.05 52.40 53.05 55,300 +0.77(+1.47%)
Dec 08, 2004 52.12 52.55 51.80 52.28 141,000 -0.90(-1.69%)
Dec 07, 2004 54.05 54.30 53.18 53.18 115,200 -1.73(-3.15%)
Dec 06, 2004 55.25 55.29 54.86 54.91 43,900 -0.10(-0.18%)
Dec 03, 2004 54.95 55.57 54.70 55.01 58,200 -0.72(-1.29%)
Dec 02, 2004 56.34 56.40 55.23 55.73 107,700 -0.66(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.